UK markets closed
NIKKEI 225
28,930.11-628.99(-2.13%)HANG SENG
29,236.79-643.63(-2.15%)CRUDE OIL
64.03+2.75(+4.49%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
528.81-22.42 (-4.07%)
At close: 4:00PM EST
526.95 -1.86 (-0.35%)
After hours: 5:35PM EST
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210618C00170000 | 2020-12-30 9:40AM EST | 170.00 | 315.49 | 320.70 | 329.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00200000 | 2021-01-19 12:14AM EST | 200.00 | 326.37 | 371.20 | 379.50 | 0.00 | - | 2 | 0 | 233.59% |
| LRCX210618C00240000 | 2021-02-03 9:52AM EST | 240.00 | 276.70 | 286.45 | 294.70 | 0.00 | - | 1 | 1 | 77.95% |
| LRCX210618C00260000 | 2021-02-11 11:21AM EST | 260.00 | 308.07 | 280.50 | 288.55 | 0.00 | - | 1 | 1 | 118.81% |
| LRCX210618C00275000 | 2020-11-04 12:35PM EST | 275.00 | 117.75 | 224.05 | 229.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX210618C00290000 | 2020-11-04 10:40AM EST | 290.00 | 102.00 | 210.00 | 214.75 | 0.00 | - | 4 | 4 | 0.00% |
| LRCX210618C00300000 | 2021-03-02 12:01PM EST | 300.00 | 280.55 | 227.45 | 235.90 | 0.00 | - | 2 | 21 | 63.75% |
| LRCX210618C00315000 | 2021-03-04 10:01AM EST | 315.00 | 217.00 | 213.00 | 221.60 | -48.45 | -18.25% | 1 | 1 | 61.55% |
| LRCX210618C00325000 | 2021-02-11 12:32PM EST | 325.00 | 244.00 | 203.50 | 212.10 | 0.00 | - | 1 | 0 | 60.21% |
| LRCX210618C00330000 | 2021-02-26 1:40PM EST | 330.00 | 243.55 | 198.50 | 207.30 | 0.00 | - | 1 | 1 | 58.97% |
| LRCX210618C00345000 | 2020-11-02 10:56AM EST | 345.00 | 51.30 | 143.70 | 148.00 | 0.00 | - | - | 9 | 0.00% |
| LRCX210618C00350000 | 2021-03-04 2:50PM EST | 350.00 | 183.50 | 180.60 | 188.80 | -26.85 | -12.76% | 40 | 40 | 57.91% |
| LRCX210618C00355000 | 2020-12-07 9:30AM EST | 355.00 | 153.84 | 146.50 | 151.25 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX210618C00360000 | 2021-02-12 10:22AM EST | 360.00 | 237.95 | 171.55 | 179.70 | 0.00 | - | 1 | 2 | 56.98% |
| LRCX210618C00365000 | 2021-01-19 3:01PM EST | 365.00 | 220.55 | 214.70 | 221.90 | 0.00 | - | 1 | 7 | 127.00% |
| LRCX210618C00370000 | 2021-03-03 1:12PM EST | 370.00 | 198.28 | 162.50 | 170.65 | 0.00 | - | 4 | 7 | 55.88% |
| LRCX210618C00375000 | 2020-11-17 2:43PM EST | 375.00 | 127.50 | 129.05 | 134.00 | +42.32 | +49.68% | 10 | 12 | 0.00% |
| LRCX210618C00380000 | 2020-12-07 10:03AM EST | 380.00 | 135.00 | 126.50 | 131.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX210618C00385000 | 2020-12-01 1:51PM EST | 385.00 | 103.66 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX210618C00390000 | 2020-11-03 1:10PM EST | 390.00 | 40.55 | 124.30 | 128.40 | 0.00 | - | 2 | 7 | 0.00% |
| LRCX210618C00395000 | 2020-12-18 11:34AM EST | 395.00 | 108.20 | 161.70 | 169.15 | 0.00 | - | 1 | 2 | 83.12% |
| LRCX210618C00400000 | 2021-02-04 11:59AM EST | 400.00 | 143.16 | 137.00 | 144.75 | +13.65 | +10.54% | 8 | 16 | 53.90% |
| LRCX210618C00405000 | 2020-10-28 2:32PM EST | 405.00 | 24.95 | 81.20 | 84.95 | 0.00 | - | - | 3 | 0.00% |
| LRCX210618C00410000 | 2021-02-24 12:44PM EST | 410.00 | 183.00 | 128.80 | 136.55 | 0.00 | - | 1 | 15 | 53.29% |
| LRCX210618C00415000 | 2021-02-25 3:30PM EST | 415.00 | 149.59 | 124.50 | 132.50 | 0.00 | - | 1 | 7 | 52.78% |
| LRCX210618C00420000 | 2021-02-24 1:22PM EST | 420.00 | 176.50 | 120.50 | 128.40 | 0.00 | - | 3 | 6 | 52.38% |
| LRCX210618C00425000 | 2021-02-17 9:38AM EST | 425.00 | 164.15 | 116.55 | 124.60 | 0.00 | - | 1 | 419 | 52.17% |
| LRCX210618C00430000 | 2021-02-12 10:08AM EST | 430.00 | 171.62 | 112.65 | 120.75 | 0.00 | - | 1 | 33 | 51.87% |
| LRCX210618C00435000 | 2020-11-19 9:56AM EST | 435.00 | 51.70 | 78.15 | 82.35 | 0.00 | - | 1 | 18 | 0.00% |
| LRCX210618C00440000 | 2021-03-03 10:54AM EST | 440.00 | 103.25 | 105.15 | 113.20 | -33.80 | -24.66% | 2 | 53 | 51.37% |
| LRCX210618C00445000 | 2021-02-26 9:37AM EST | 445.00 | 131.60 | 101.55 | 109.55 | 0.00 | - | 1 | 9 | 51.18% |
| LRCX210618C00450000 | 2021-03-04 9:32AM EST | 450.00 | 100.00 | 98.50 | 105.95 | -24.04 | -19.38% | 3 | 40 | 51.25% |
| LRCX210618C00455000 | 2021-01-13 1:46PM EST | 455.00 | 105.90 | 143.00 | 151.55 | 0.00 | - | 2 | 21 | 101.51% |
| LRCX210618C00460000 | 2021-02-23 10:58AM EST | 460.00 | 120.27 | 91.50 | 98.95 | 0.00 | - | 9 | 31 | 50.79% |
| LRCX210618C00465000 | 2021-03-01 10:07AM EST | 465.00 | 135.03 | 88.50 | 95.55 | 0.00 | - | 1 | 191 | 50.77% |
| LRCX210618C00470000 | 2021-02-16 1:49PM EST | 470.00 | 92.45 | 84.50 | 92.25 | -49.43 | -34.84% | 3 | 44 | 50.21% |
| LRCX210618C00475000 | 2021-03-04 1:37PM EST | 475.00 | 78.50 | 82.00 | 89.15 | -58.70 | -42.78% | 2 | 131 | 50.46% |
| LRCX210618C00480000 | 2021-03-02 9:48AM EST | 480.00 | 125.41 | 78.50 | 85.80 | 0.00 | - | 1 | 43 | 50.01% |
| LRCX210618C00490000 | 2021-02-25 12:36PM EST | 490.00 | 101.69 | 72.50 | 79.70 | 0.00 | - | 5 | 49 | 53.14% |
| LRCX210618C00500000 | 2021-03-04 2:03PM EST | 500.00 | 70.00 | 66.50 | 74.10 | -26.00 | -27.08% | 27 | 125 | 52.90% |
| LRCX210618C00520000 | 2021-03-04 3:58PM EST | 520.00 | 60.00 | 55.55 | 63.65 | -20.00 | -25.00% | 14 | 844 | 52.38% |
| LRCX210618C00540000 | 2021-03-04 3:59PM EST | 540.00 | 52.00 | 46.50 | 54.20 | -10.90 | -17.33% | 14 | 95 | 51.82% |
| LRCX210618C00560000 | 2021-03-03 3:44PM EST | 560.00 | 41.00 | 38.00 | 46.05 | -14.90 | -26.65% | 7 | 101 | 51.51% |
| LRCX210618C00580000 | 2021-03-04 3:53PM EST | 580.00 | 33.80 | 31.00 | 39.15 | -13.12 | -27.96% | 13 | 147 | 51.45% |
| LRCX210618C00600000 | 2021-03-04 3:49PM EST | 600.00 | 28.23 | 25.50 | 33.20 | -11.69 | -29.28% | 8 | 1,182 | 51.45% |
| LRCX210618C00620000 | 2021-03-04 3:47PM EST | 620.00 | 23.21 | 20.00 | 28.10 | -20.79 | -47.25% | 11 | 166 | 51.50% |
| LRCX210618C00640000 | 2021-02-24 12:28PM EST | 640.00 | 38.50 | 15.50 | 24.00 | 0.00 | - | 1 | 75 | 51.83% |
| LRCX210618C00660000 | 2021-03-04 10:00AM EST | 660.00 | 18.50 | 12.00 | 20.70 | -3.50 | -15.91% | 1 | 48 | 52.39% |
| LRCX210618C00680000 | 2021-02-25 11:43AM EST | 680.00 | 27.10 | 9.00 | 17.65 | 0.00 | - | 1 | 118 | 52.67% |
| LRCX210618C00700000 | 2021-03-01 1:00PM EST | 700.00 | 12.50 | 6.50 | 15.00 | -4.90 | -28.16% | 1 | 188 | 52.89% |
| LRCX210618C00720000 | 2021-03-03 10:24AM EST | 720.00 | 13.30 | 4.50 | 12.75 | 0.00 | - | 2 | 63 | 53.11% |
| LRCX210618C00740000 | 2021-02-25 1:14PM EST | 740.00 | 14.00 | 3.00 | 11.05 | 0.00 | - | 2 | 43 | 53.64% |
| LRCX210618C00760000 | 2021-02-19 2:53PM EST | 760.00 | 15.83 | 1.50 | 9.00 | 0.00 | - | 2 | 109 | 53.20% |
| LRCX210618C00780000 | 2021-02-24 12:07PM EST | 780.00 | 5.80 | 0.50 | 8.65 | -5.15 | -47.03% | 2 | 60 | 55.17% |
| LRCX210618C00800000 | 2021-02-23 3:27PM EST | 800.00 | 3.75 | 1.30 | 7.80 | -6.96 | -64.99% | 1 | 10 | 56.11% |
| LRCX210618C00820000 | 2021-02-17 12:14PM EST | 820.00 | 10.00 | 0.00 | 7.10 | 0.00 | - | 1 | 1 | 57.10% |
| LRCX210618C00840000 | 2021-02-22 10:59AM EST | 840.00 | 6.05 | 0.00 | 6.55 | 0.00 | - | 1 | 2 | 50.21% |
| LRCX210618C00860000 | 2021-02-16 3:31PM EST | 860.00 | 9.20 | 0.00 | 6.05 | 0.00 | - | 1 | 12 | 51.37% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210618P00170000 | 2021-03-03 2:05PM EST | 170.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 60 | 49 | 112.57% |
| LRCX210618P00175000 | 2021-03-03 11:42AM EST | 175.00 | 1.55 | 0.00 | 3.95 | -0.18 | -10.40% | 13 | 89 | 108.28% |
| LRCX210618P00180000 | 2021-03-04 11:08AM EST | 180.00 | 1.35 | 0.00 | 4.35 | -0.85 | -38.64% | 40 | 74 | 107.48% |
| LRCX210618P00185000 | 2021-02-23 11:42AM EST | 185.00 | 2.24 | 0.00 | 3.35 | +1.23 | +121.78% | 35 | 72 | 100.37% |
| LRCX210618P00190000 | 2021-02-16 2:13PM EST | 190.00 | 0.26 | 0.00 | 5.05 | 0.00 | - | 80 | 65 | 105.26% |
| LRCX210618P00195000 | 2021-03-04 10:05AM EST | 195.00 | 2.27 | 0.00 | 4.05 | +1.17 | +106.36% | 75 | 40 | 98.83% |
| LRCX210618P00200000 | 2021-03-04 11:20AM EST | 200.00 | 1.13 | 0.00 | 4.40 | -0.92 | -44.88% | 65 | 134 | 97.94% |
| LRCX210618P00210000 | 2021-02-24 2:07PM EST | 210.00 | 0.90 | 0.00 | 7.25 | 0.00 | - | 94 | 55 | 102.73% |
| LRCX210618P00220000 | 2021-02-24 3:59PM EST | 220.00 | 1.67 | 0.00 | 8.40 | 0.00 | - | 94 | 51 | 101.10% |
| LRCX210618P00230000 | 2021-01-20 3:09PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 40 | 25.00% |
| LRCX210618P00240000 | 2021-01-20 3:06PM EST | 240.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 25.00% |
| LRCX210618P00250000 | 2021-01-20 9:46AM EST | 250.00 | 2.61 | 0.38 | 2.63 | 0.00 | - | 5 | 29 | 72.38% |
| LRCX210618P00260000 | 2020-11-24 11:59AM EST | 260.00 | 4.85 | 2.30 | 3.45 | 0.00 | - | 2 | 6 | 77.61% |
| LRCX210618P00270000 | 2020-12-29 9:33AM EST | 270.00 | 3.00 | 0.06 | 5.90 | 0.00 | - | 1 | 30 | 74.51% |
| LRCX210618P00275000 | 2020-11-24 3:38PM EST | 275.00 | 6.15 | 2.30 | 4.70 | 0.00 | - | 1 | 7 | 75.18% |
| LRCX210618P00280000 | 2021-02-10 10:57AM EST | 280.00 | 2.23 | 0.00 | 10.00 | 0.00 | - | 10 | 17 | 79.40% |
| LRCX210618P00285000 | 2020-12-02 11:18AM EST | 285.00 | 5.40 | 3.95 | 4.75 | 0.00 | - | 1 | 21 | 75.10% |
| LRCX210618P00290000 | 2020-12-11 2:29PM EST | 290.00 | 4.80 | 2.55 | 4.80 | 0.00 | - | 2 | 5 | 70.62% |
| LRCX210618P00295000 | 2020-11-12 12:43PM EST | 295.00 | 12.10 | 4.15 | 6.55 | 0.00 | - | 2 | 3 | 75.05% |
| LRCX210618P00300000 | 2021-02-10 10:57AM EST | 300.00 | 3.89 | 0.00 | 6.40 | 0.00 | - | 10 | 95 | 65.26% |
| LRCX210618P00305000 | 2021-02-19 9:49AM EST | 305.00 | 2.00 | 0.00 | 10.00 | 0.00 | - | 1 | 19 | 70.31% |
| LRCX210618P00310000 | 2020-11-02 1:00PM EST | 310.00 | 32.30 | 6.40 | 8.20 | 0.00 | - | 37 | 37 | 75.43% |
| LRCX210618P00315000 | 2021-02-02 1:37PM EST | 315.00 | 5.85 | 0.00 | 10.00 | 0.00 | - | 1 | 12 | 66.87% |
| LRCX210618P00320000 | 2021-02-16 2:53PM EST | 320.00 | 3.20 | 0.00 | 10.00 | 0.00 | - | 4 | 72 | 65.19% |
| LRCX210618P00325000 | 2021-02-02 1:32PM EST | 325.00 | 6.80 | 0.00 | 10.00 | 0.00 | - | 1 | 40 | 63.53% |
| LRCX210618P00330000 | 2021-02-04 3:30PM EST | 330.00 | 5.90 | 0.00 | 10.00 | 0.00 | - | 2 | 3 | 61.88% |
| LRCX210618P00335000 | 2021-02-05 2:21PM EST | 335.00 | 6.25 | 0.10 | 10.00 | 0.00 | - | 10 | 23 | 60.42% |
| LRCX210618P00340000 | 2021-02-25 3:21PM EST | 340.00 | 5.10 | 0.50 | 10.00 | 0.00 | - | 2 | 20 | 59.39% |
| LRCX210618P00345000 | 2021-02-02 12:10PM EST | 345.00 | 8.95 | 1.00 | 10.00 | 0.00 | - | 1 | 35 | 58.49% |
| LRCX210618P00350000 | 2021-02-26 9:42AM EST | 350.00 | 6.25 | 1.50 | 9.25 | 0.00 | - | 2 | 37 | 56.57% |
| LRCX210618P00355000 | 2021-01-28 10:48AM EST | 355.00 | 10.85 | 5.45 | 11.00 | 0.00 | - | 4 | 17 | 61.84% |
| LRCX210618P00360000 | 2021-02-05 3:14PM EST | 360.00 | 9.75 | 2.10 | 11.00 | 0.00 | - | 3 | 19 | 56.38% |
| LRCX210618P00365000 | 2021-02-09 3:47PM EST | 365.00 | 7.85 | 2.80 | 11.50 | 0.00 | - | 2 | 45 | 56.17% |
| LRCX210618P00370000 | 2021-02-05 3:16PM EST | 370.00 | 10.90 | 3.50 | 12.10 | 0.00 | - | 3 | 158 | 55.98% |
| LRCX210618P00375000 | 2021-03-04 10:50AM EST | 375.00 | 9.53 | 4.00 | 12.70 | +1.03 | +12.12% | 1 | 546 | 55.50% |
| LRCX210618P00380000 | 2021-02-05 3:17PM EST | 380.00 | 12.40 | 4.65 | 13.40 | 0.00 | - | 1 | 64 | 55.21% |
| LRCX210618P00385000 | 2021-02-25 3:18PM EST | 385.00 | 10.40 | 5.45 | 13.90 | 0.00 | - | 1 | 120 | 54.79% |
| LRCX210618P00390000 | 2021-02-25 3:18PM EST | 390.00 | 10.80 | 6.00 | 14.80 | 0.00 | - | 1 | 82 | 54.45% |
| LRCX210618P00395000 | 2021-02-25 3:19PM EST | 395.00 | 11.65 | 7.00 | 15.60 | 0.00 | - | 1 | 48 | 54.33% |
| LRCX210618P00400000 | 2021-03-01 1:50PM EST | 400.00 | 8.35 | 7.60 | 16.25 | 0.00 | - | 1 | 177 | 53.69% |
| LRCX210618P00405000 | 2021-02-25 3:23PM EST | 405.00 | 13.10 | 8.50 | 17.15 | 0.00 | - | 1 | 21 | 53.43% |
| LRCX210618P00410000 | 2021-02-25 3:20PM EST | 410.00 | 13.65 | 9.60 | 18.10 | 0.00 | - | 1 | 31 | 53.28% |
| LRCX210618P00415000 | 2021-02-05 2:42PM EST | 415.00 | 16.50 | 10.50 | 19.00 | 0.00 | - | 1 | 19 | 52.88% |
| LRCX210618P00420000 | 2021-02-25 1:19PM EST | 420.00 | 14.50 | 12.05 | 20.05 | 0.00 | - | 1 | 32 | 52.97% |
| LRCX210618P00425000 | 2021-01-22 2:29PM EST | 425.00 | 15.65 | 6.70 | 12.90 | 0.00 | - | 1 | 149 | 46.87% |
| LRCX210618P00430000 | 2021-02-17 10:31AM EST | 430.00 | 19.45 | 14.00 | 22.35 | +4.38 | +29.06% | 1 | 48 | 52.26% |
| LRCX210618P00435000 | 2021-03-04 10:50AM EST | 435.00 | 19.03 | 15.10 | 23.60 | +4.03 | +26.87% | 7 | 16 | 51.95% |
| LRCX210618P00440000 | 2021-03-04 10:49AM EST | 440.00 | 20.05 | 16.50 | 24.90 | +4.34 | +27.63% | 2 | 74 | 51.79% |
| LRCX210618P00445000 | 2021-02-10 10:22AM EST | 445.00 | 23.30 | 9.95 | 16.65 | 0.00 | - | 6 | 20 | 45.09% |
| LRCX210618P00450000 | 2021-03-02 3:37PM EST | 450.00 | 15.75 | 19.00 | 27.70 | 0.00 | - | 1 | 710 | 51.20% |
| LRCX210618P00455000 | 2021-02-18 3:46PM EST | 455.00 | 18.61 | 20.90 | 29.20 | 0.00 | - | 1 | 55 | 51.22% |
| LRCX210618P00460000 | 2021-02-25 12:19PM EST | 460.00 | 20.91 | 22.25 | 30.60 | 0.00 | - | 2 | 40 | 50.81% |
| LRCX210618P00465000 | 2021-02-26 10:13AM EST | 465.00 | 25.00 | 24.20 | 32.30 | 0.00 | - | 5 | 23 | 50.82% |
| LRCX210618P00470000 | 2021-03-02 2:47PM EST | 470.00 | 24.00 | 25.50 | 34.00 | 0.00 | - | 1 | 42 | 50.42% |
| LRCX210618P00475000 | 2021-02-22 10:32AM EST | 475.00 | 20.20 | 27.40 | 35.75 | 0.00 | - | 9 | 39 | 50.29% |
| LRCX210618P00480000 | 2021-03-01 2:21PM EST | 480.00 | 24.91 | 29.10 | 37.75 | 0.00 | - | 2 | 113 | 50.11% |
| LRCX210618P00490000 | 2021-02-22 2:12PM EST | 490.00 | 25.40 | 33.25 | 41.75 | 0.00 | - | 2 | 58 | 53.97% |
| LRCX210618P00500000 | 2021-03-04 11:30AM EST | 500.00 | 38.85 | 37.70 | 45.80 | +7.85 | +25.32% | 15 | 95 | 53.39% |
| LRCX210618P00520000 | 2021-03-03 10:06AM EST | 520.00 | 38.00 | 46.75 | 55.25 | 0.00 | - | 1 | 1,651 | 52.76% |
| LRCX210618P00540000 | 2021-03-01 2:40PM EST | 540.00 | 70.00 | 58.35 | 66.05 | +28.00 | +66.67% | 3 | 1,779 | 52.41% |
| LRCX210618P00560000 | 2021-03-04 1:09PM EST | 560.00 | 79.85 | 69.20 | 77.85 | +16.85 | +26.75% | 1 | 835 | 52.06% |
| LRCX210618P00580000 | 2021-02-22 3:32PM EST | 580.00 | 67.98 | 82.50 | 91.10 | 0.00 | - | 200 | 807 | 52.14% |
| LRCX210618P00600000 | 2021-02-25 12:55PM EST | 600.00 | 85.40 | 96.50 | 104.95 | 0.00 | - | 1 | 23 | 51.98% |
| LRCX210618P00620000 | 2021-03-01 11:24AM EST | 620.00 | 111.72 | 111.00 | 119.90 | +31.22 | +38.78% | 1 | 17 | 52.10% |
| LRCX210618P00640000 | 2021-02-16 10:32AM EST | 640.00 | 91.00 | 127.00 | 135.90 | 0.00 | - | 2 | 3 | 52.57% |
© 2021 Verizon Media. All rights reserved.
